CXSE3F historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-16	16.150	16.150	16.150	16.150	16.150	98,452
2026-01-15	16.120	16.200	15.990	16.030	16.030	56,311
2026-01-14	16.110	16.110	15.870	16.050	16.050	104,608
2026-01-13	16.370	16.390	16.050	16.120	16.120	68,559
2026-01-12	16.190	16.400	16.180	16.400	16.400	54,885
2026-01-09	16.190	16.190	16.190	16.190	16.190	52,035
2026-01-08	16.200	16.270	15.990	16.020	16.020	76,292
2026-01-07	16.310	16.360	16.110	16.210	16.210	77,571
2026-01-06	16.290	16.480	16.230	16.320	16.320	64,250
2026-01-05	16.220	16.370	16.020	16.290	16.290	93,885
2026-01-02	16.630	16.630	16.630	16.630	16.630	121,097
2025-12-30	16.760	16.760	16.760	16.760	16.760	66,400
2025-12-29	16.580	16.710	16.490	16.650	16.650	65,185
2025-12-26	16.590	16.590	16.590	16.590	16.590	62,035
2025-12-23	16.360	16.360	16.360	16.360	16.360	53,143
2025-12-22	16.020	16.030	15.830	15.990	15.990	84,621
2025-12-19	15.860	15.860	15.860	15.860	15.860	78,752
2025-12-18	16.140	16.160	15.730	15.740	15.740	79,655
2025-12-17	16.200	16.350	15.870	16.000	16.000	88,565
2025-12-16	16.500	16.600	16.170	16.230	16.230	62,961
2025-12-15	16.480	16.620	16.370	16.430	16.430	61,061
2025-12-12	16.360	16.360	16.360	16.360	16.360	48,043
2025-12-11	16.190	16.290	16.090	16.180	16.180	45,674
2025-12-10	16.380	16.410	16.160	16.250	16.250	50,411
2025-12-09	16.300	16.470	16.150	16.410	16.410	49,356
2025-12-08	16.050	16.470	15.970	16.290	16.290	62,247
2025-12-05	15.960	15.960	15.960	15.960	15.960	103,206
2025-12-04	16.160	16.350	16.090	16.190	16.190	48,794
2025-12-03	16.190	16.290	16.110	16.190	16.190	50,293
2025-12-02	15.920	16.200	15.860	16.120	16.120	61,281
2025-12-01	16.350	16.400	15.830	15.950	15.950	115,874
2025-11-28	16.220	16.220	16.220	16.220	16.220	82,587
2025-11-27	16.300	16.360	16.230	16.350	16.350	55,131
2025-11-26	16.030	16.290	15.970	16.210	16.210	50,866
2025-11-25	16.040	16.120	15.900	16.030	16.030	62,563
2025-11-24	15.800	16.070	15.750	16.070	16.070	66,023
2025-11-21	15.770	15.770	15.770	15.770	15.770	68,250
2025-11-19	15.780	15.780	15.780	15.780	15.780	60,185
2025-11-18	15.670	15.840	15.510	15.800	15.800	58,910
2025-11-17	15.580	15.780	15.470	15.780	15.780	105,677
2025-11-14	15.530	15.530	15.530	15.530	15.530	54,451
2025-11-13	15.120	15.390	15.100	15.260	15.260	50,227
2025-11-12	15.450	15.450	15.090	15.120	15.120	74,004
2025-11-11	15.440	15.540	15.370	15.500	15.500	57,589
2025-11-10	15.460	15.580	15.370	15.370	15.370	65,094
2025-11-07	15.450	15.450	15.450	15.450	15.450	71,226
2025-11-06	15.000	15.290	14.970	15.070	15.070	59,517
2025-11-05	14.950	15.090	14.900	15.000	15.000	48,682
2025-11-04	14.800	14.980	14.780	14.850	14.850	73,367
2025-11-03	15.060	15.200	15.060	15.090	15.090	107,037
2025-10-31	15.010	15.010	15.010	15.010	15.010	81,207
2025-10-30	14.970	15.150	14.850	15.150	15.150	51,369
2025-10-29	15.000	15.100	14.920	14.990	14.990	59,596
2025-10-28	14.990	15.050	14.930	14.950	14.950	54,174
2025-10-27	14.830	15.010	14.760	14.960	14.960	64,069
2025-10-24	14.720	14.720	14.720	14.720	14.720	60,592
2025-10-23	14.880	14.970	14.640	14.680	14.680	76,016
2025-10-22	15.000	15.050	14.840	14.880	14.880	53,323
2025-10-21	14.950	15.050	14.890	14.980	14.980	51,512
2025-10-20	14.780	15.030	14.780	14.950	14.950	58,026

← NewerPage 4 of 8 · 452 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.